プロルート丸光(8256)の株価時系列情報
プロルート丸光(8256)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 129 | 132 | 128 | 128 | 78,800 |
2013/12/27 | 132 | 132 | 128 | 129 | 84,000 |
2013/12/26 | 132 | 134 | 126 | 129 | 208,300 |
2013/12/25 | 132 | 134 | 127 | 129 | 115,900 |
2013/12/24 | 139 | 140 | 129 | 132 | 346,600 |
2013/12/20 | 132 | 175 | 132 | 140 | 4,867,800 |
2013/12/19 | 129 | 130 | 125 | 127 | 110,100 |
2013/12/18 | 132 | 141 | 128 | 130 | 305,600 |
2013/12/17 | 131 | 134 | 125 | 134 | 225,300 |
2013/12/16 | 142 | 144 | 132 | 133 | 667,700 |
2013/12/13 | 135 | 178 | 135 | 157 | 4,965,800 |
2013/12/12 | 138 | 143 | 130 | 130 | 629,100 |
2013/12/11 | 187 | 197 | 140 | 153 | 2,758,100 |
2013/12/10 | 108 | 157 | 107 | 157 | 5,613,600 |
2013/12/09 | 103 | 112 | 102 | 107 | 148,300 |
2013/12/06 | 102 | 103 | 102 | 103 | 20,600 |
2013/12/05 | 104 | 104 | 102 | 103 | 19,500 |
2013/12/04 | 104 | 105 | 103 | 104 | 24,800 |
2013/12/03 | 105 | 105 | 104 | 104 | 34,400 |
2013/12/02 | 104 | 105 | 103 | 104 | 8,900 |
2013/11/29 | 104 | 104 | 103 | 104 | 22,300 |
2013/11/28 | 103 | 105 | 103 | 104 | 65,200 |
2013/11/27 | 103 | 106 | 102 | 103 | 87,800 |
2013/11/26 | 104 | 104 | 102 | 103 | 55,400 |
2013/11/25 | 104 | 104 | 103 | 103 | 74,300 |
2013/11/22 | 114 | 115 | 99 | 102 | 658,600 |
2013/11/21 | 112 | 113 | 112 | 112 | 14,800 |
2013/11/20 | 115 | 115 | 113 | 113 | 11,500 |
2013/11/19 | 113 | 115 | 109 | 111 | 16,900 |
2013/11/18 | 109 | 115 | 109 | 112 | 25,900 |
2013/11/15 | 107 | 109 | 107 | 109 | 19,600 |
2013/11/14 | 107 | 110 | 107 | 110 | 6,900 |
2013/11/13 | 107 | 108 | 107 | 107 | 5,700 |
2013/11/12 | 106 | 108 | 106 | 108 | 16,000 |
2013/11/11 | 107 | 109 | 106 | 106 | 6,200 |
2013/11/08 | 106 | 107 | 105 | 106 | 7,600 |
2013/11/07 | 109 | 111 | 105 | 107 | 19,000 |
2013/11/06 | 109 | 110 | 108 | 109 | 3,700 |
2013/11/05 | 111 | 111 | 108 | 109 | 20,500 |
2013/11/01 | 111 | 117 | 110 | 111 | 42,900 |
2013/10/31 | 115 | 117 | 112 | 112 | 29,000 |
2013/10/30 | 115 | 115 | 111 | 114 | 18,900 |
2013/10/29 | 117 | 120 | 114 | 115 | 56,700 |
2013/10/28 | 123 | 123 | 120 | 122 | 11,300 |
2013/10/25 | 119 | 123 | 117 | 123 | 9,700 |
2013/10/24 | 119 | 120 | 117 | 119 | 8,600 |
2013/10/23 | 127 | 128 | 118 | 118 | 35,300 |
2013/10/22 | 125 | 125 | 121 | 123 | 17,100 |
2013/10/21 | 121 | 128 | 120 | 121 | 61,000 |
2013/10/18 | 116 | 120 | 115 | 120 | 24,500 |
2013/10/17 | 113 | 115 | 112 | 115 | 11,000 |
2013/10/16 | 115 | 115 | 110 | 115 | 10,100 |
2013/10/15 | 116 | 116 | 116 | 116 | 1,500 |
2013/10/11 | 115 | 115 | 114 | 114 | 2,000 |
2013/10/10 | 115 | 115 | 112 | 113 | 4,600 |
2013/10/09 | 113 | 113 | 112 | 112 | 1,100 |
2013/10/08 | 110 | 113 | 109 | 113 | 13,000 |
2013/10/07 | 116 | 116 | 110 | 111 | 29,000 |
2013/10/04 | 121 | 123 | 114 | 116 | 59,000 |
2013/10/03 | 109 | 123 | 108 | 119 | 147,700 |
2013/10/02 | 112 | 112 | 110 | 110 | 25,500 |
2013/10/01 | 112 | 116 | 112 | 113 | 14,800 |
2013/09/30 | 114 | 114 | 110 | 112 | 7,600 |
2013/09/27 | 114 | 114 | 113 | 113 | 15,200 |
2013/09/26 | 111 | 114 | 109 | 113 | 43,500 |
2013/09/25 | 112 | 112 | 110 | 111 | 7,700 |
2013/09/24 | 113 | 113 | 111 | 111 | 13,100 |
2013/09/20 | 116 | 122 | 110 | 110 | 182,500 |
2013/09/19 | 112 | 112 | 107 | 107 | 34,500 |
2013/09/18 | 108 | 111 | 108 | 111 | 10,000 |
2013/09/17 | 105 | 107 | 105 | 107 | 10,500 |
2013/09/13 | 108 | 110 | 108 | 109 | 4,000 |
2013/09/12 | 110 | 110 | 108 | 110 | 7,000 |
2013/09/11 | 106 | 111 | 106 | 109 | 18,000 |
2013/09/10 | 106 | 107 | 104 | 106 | 27,500 |
2013/09/09 | 107 | 107 | 105 | 105 | 4,000 |
2013/09/06 | 106 | 106 | 104 | 105 | 9,000 |
2013/09/05 | 106 | 106 | 105 | 106 | 6,500 |
2013/09/04 | 106 | 106 | 105 | 105 | 5,500 |
2013/09/03 | 105 | 109 | 103 | 106 | 24,000 |
2013/09/02 | 106 | 107 | 103 | 105 | 31,000 |
2013/08/30 | 108 | 108 | 107 | 107 | 18,000 |
2013/08/29 | 110 | 110 | 108 | 108 | 14,000 |
2013/08/28 | 110 | 112 | 109 | 109 | 30,000 |
2013/08/27 | 109 | 118 | 109 | 113 | 77,500 |
2013/08/26 | 112 | 112 | 108 | 108 | 27,000 |
2013/08/23 | 109 | 111 | 109 | 111 | 69,500 |
2013/08/22 | 117 | 117 | 110 | 110 | 80,500 |
2013/08/21 | 116 | 116 | 110 | 110 | 133,500 |
2013/08/20 | 109 | 149 | 109 | 116 | 1,841,500 |
2013/08/19 | 107 | 107 | 105 | 106 | 16,500 |
2013/08/16 | 105 | 109 | 105 | 109 | 10,500 |
2013/08/15 | 105 | 110 | 105 | 109 | 12,500 |
2013/08/14 | 105 | 105 | 105 | 105 | 1,500 |
2013/08/13 | 104 | 104 | 102 | 104 | 14,000 |
2013/08/12 | 106 | 106 | 103 | 106 | 6,000 |
2013/08/09 | 111 | 115 | 106 | 106 | 15,000 |
2013/08/08 | 114 | 114 | 107 | 111 | 13,000 |
2013/08/07 | 114 | 115 | 109 | 113 | 39,000 |
2013/08/06 | 114 | 114 | 114 | 114 | 500 |
2013/08/05 | 115 | 115 | 108 | 114 | 17,000 |
2013/08/02 | 117 | 118 | 113 | 113 | 15,500 |
2013/08/01 | 117 | 117 | 100 | 116 | 39,500 |
2013/07/31 | 115 | 118 | 115 | 118 | 12,000 |
2013/07/30 | 115 | 119 | 115 | 119 | 1,500 |
2013/07/29 | 120 | 120 | 115 | 117 | 6,500 |
2013/07/26 | 118 | 120 | 115 | 120 | 10,500 |
2013/07/25 | 116 | 118 | 116 | 118 | 4,500 |
2013/07/24 | 122 | 122 | 117 | 120 | 9,500 |
2013/07/23 | 119 | 119 | 116 | 118 | 11,500 |
2013/07/22 | 117 | 119 | 115 | 119 | 12,500 |
2013/07/19 | 116 | 117 | 115 | 117 | 9,500 |
2013/07/18 | 120 | 122 | 117 | 120 | 17,000 |
2013/07/17 | 120 | 120 | 118 | 120 | 6,000 |
2013/07/16 | 122 | 122 | 117 | 122 | 4,000 |
2013/07/12 | 121 | 123 | 121 | 122 | 4,500 |
2013/07/11 | 120 | 123 | 117 | 122 | 50,000 |
2013/07/10 | 123 | 123 | 120 | 122 | 9,000 |
2013/07/09 | 121 | 126 | 121 | 123 | 15,500 |
2013/07/08 | 121 | 125 | 119 | 122 | 51,000 |
2013/07/05 | 117 | 119 | 116 | 119 | 14,500 |
2013/07/04 | 113 | 118 | 110 | 116 | 30,000 |
2013/07/03 | 114 | 115 | 113 | 115 | 6,000 |
2013/07/02 | 112 | 115 | 112 | 114 | 7,500 |
2013/07/01 | 115 | 115 | 106 | 114 | 15,500 |
2013/06/28 | 113 | 113 | 113 | 113 | 11,000 |
2013/06/27 | 110 | 115 | 110 | 114 | 11,500 |
2013/06/26 | 112 | 112 | 103 | 109 | 23,500 |
2013/06/25 | 115 | 115 | 107 | 111 | 19,000 |
2013/06/24 | 114 | 122 | 114 | 115 | 13,000 |
2013/06/21 | 113 | 118 | 108 | 118 | 44,000 |
2013/06/20 | 115 | 115 | 113 | 115 | 18,500 |
2013/06/19 | 116 | 118 | 113 | 114 | 20,000 |
2013/06/18 | 111 | 120 | 110 | 116 | 66,000 |
2013/06/17 | 111 | 118 | 111 | 111 | 17,500 |
2013/06/14 | 109 | 110 | 108 | 108 | 6,500 |
2013/06/13 | 109 | 115 | 108 | 108 | 18,000 |
2013/06/12 | 108 | 110 | 104 | 109 | 25,500 |
2013/06/11 | 110 | 110 | 107 | 107 | 9,500 |
2013/06/10 | 108 | 111 | 107 | 110 | 43,500 |
2013/06/07 | 112 | 112 | 103 | 105 | 30,000 |
2013/06/06 | 124 | 124 | 114 | 114 | 90,000 |
2013/06/05 | 130 | 135 | 125 | 126 | 27,500 |
2013/06/04 | 122 | 130 | 122 | 130 | 29,000 |
2013/06/03 | 129 | 129 | 125 | 125 | 12,000 |
2013/05/31 | 131 | 133 | 129 | 129 | 18,000 |
2013/05/30 | 136 | 136 | 128 | 130 | 64,000 |
2013/05/29 | 130 | 136 | 129 | 131 | 22,500 |
2013/05/28 | 128 | 131 | 127 | 131 | 12,000 |
2013/05/27 | 131 | 131 | 129 | 130 | 8,500 |
2013/05/24 | 131 | 135 | 126 | 133 | 33,500 |
2013/05/23 | 140 | 140 | 131 | 132 | 44,000 |
2013/05/22 | 143 | 144 | 138 | 141 | 29,000 |
2013/05/21 | 143 | 143 | 140 | 140 | 25,500 |
2013/05/20 | 142 | 147 | 141 | 142 | 32,000 |
2013/05/17 | 135 | 141 | 133 | 140 | 42,000 |
2013/05/16 | 142 | 142 | 127 | 140 | 93,500 |
2013/05/15 | 148 | 148 | 144 | 144 | 38,000 |
2013/05/14 | 148 | 150 | 147 | 148 | 26,500 |
2013/05/13 | 151 | 151 | 147 | 148 | 70,500 |
2013/05/10 | 156 | 156 | 151 | 151 | 58,500 |
2013/05/09 | 153 | 154 | 151 | 152 | 84,500 |
2013/05/08 | 154 | 155 | 152 | 154 | 127,500 |
2013/05/07 | 162 | 163 | 155 | 155 | 331,500 |
2013/05/02 | 151 | 201 | 150 | 157 | 2,582,500 |
2013/05/01 | 150 | 154 | 150 | 151 | 42,000 |
2013/04/30 | 152 | 152 | 149 | 149 | 55,500 |
2013/04/26 | 152 | 152 | 145 | 151 | 125,000 |
2013/04/25 | 159 | 159 | 149 | 151 | 169,000 |
2013/04/24 | 169 | 188 | 145 | 157 | 816,500 |
2013/04/23 | 169 | 172 | 165 | 172 | 73,500 |
2013/04/22 | 171 | 171 | 165 | 169 | 63,000 |
2013/04/19 | 169 | 173 | 168 | 170 | 26,000 |
2013/04/18 | 165 | 172 | 165 | 171 | 32,500 |
2013/04/17 | 168 | 174 | 160 | 167 | 74,000 |
2013/04/16 | 163 | 176 | 161 | 167 | 126,500 |
2013/04/15 | 157 | 169 | 157 | 167 | 289,000 |
2013/04/12 | 157 | 159 | 151 | 157 | 44,500 |
2013/04/11 | 156 | 156 | 152 | 155 | 35,500 |
2013/04/10 | 153 | 159 | 152 | 153 | 76,500 |
2013/04/09 | 149 | 153 | 149 | 151 | 104,500 |
2013/04/08 | 150 | 150 | 146 | 148 | 22,000 |
2013/04/05 | 137 | 149 | 137 | 149 | 41,500 |
2013/04/04 | 134 | 137 | 134 | 137 | 5,500 |
2013/04/03 | 136 | 136 | 135 | 135 | 3,000 |
2013/04/02 | 134 | 139 | 130 | 139 | 7,500 |
2013/04/01 | 145 | 145 | 139 | 139 | 8,000 |
2013/03/29 | 144 | 144 | 139 | 144 | 16,000 |
2013/03/28 | 141 | 142 | 138 | 141 | 9,000 |
2013/03/27 | 140 | 141 | 138 | 139 | 15,500 |
2013/03/26 | 143 | 143 | 136 | 138 | 42,500 |
2013/03/25 | 149 | 149 | 144 | 144 | 37,500 |
2013/03/22 | 147 | 149 | 145 | 149 | 21,000 |
2013/03/21 | 151 | 151 | 145 | 147 | 44,000 |
2013/03/19 | 153 | 153 | 150 | 150 | 5,500 |
2013/03/18 | 152 | 152 | 148 | 150 | 17,500 |
2013/03/15 | 148 | 155 | 148 | 154 | 84,000 |
2013/03/14 | 145 | 150 | 145 | 150 | 14,500 |
2013/03/13 | 148 | 148 | 145 | 148 | 2,500 |
2013/03/12 | 151 | 151 | 147 | 147 | 17,500 |
2013/03/11 | 149 | 156 | 149 | 151 | 33,500 |
2013/03/08 | 152 | 153 | 147 | 151 | 44,000 |
2013/03/07 | 146 | 154 | 146 | 149 | 88,000 |
2013/03/06 | 148 | 148 | 146 | 146 | 8,000 |
2013/03/05 | 148 | 150 | 146 | 146 | 21,000 |
2013/03/04 | 149 | 149 | 146 | 146 | 49,500 |
2013/03/01 | 147 | 147 | 142 | 146 | 6,000 |
2013/02/28 | 145 | 146 | 144 | 145 | 9,500 |
2013/02/27 | 145 | 145 | 141 | 142 | 4,000 |
2013/02/26 | 145 | 145 | 141 | 141 | 22,000 |
2013/02/25 | 148 | 148 | 143 | 145 | 6,000 |
2013/02/22 | 146 | 146 | 142 | 143 | 31,000 |
2013/02/21 | 145 | 147 | 143 | 146 | 63,000 |
2013/02/20 | 141 | 145 | 139 | 145 | 57,500 |
2013/02/19 | 139 | 142 | 138 | 139 | 27,000 |
2013/02/18 | 133 | 139 | 133 | 139 | 19,500 |
2013/02/15 | 143 | 143 | 129 | 140 | 71,500 |
2013/02/14 | 145 | 147 | 142 | 143 | 34,000 |
2013/02/13 | 147 | 147 | 138 | 142 | 76,500 |
2013/02/12 | 146 | 152 | 146 | 146 | 35,500 |
2013/02/08 | 152 | 154 | 148 | 149 | 52,000 |
2013/02/07 | 150 | 154 | 150 | 152 | 54,500 |
2013/02/06 | 154 | 154 | 147 | 152 | 90,500 |
2013/02/05 | 173 | 173 | 154 | 155 | 347,500 |
2013/02/04 | 153 | 198 | 148 | 170 | 1,933,500 |
2013/02/01 | 147 | 152 | 143 | 151 | 107,500 |
2013/01/31 | 143 | 146 | 142 | 142 | 43,500 |
2013/01/30 | 141 | 143 | 140 | 141 | 65,000 |
2013/01/29 | 142 | 149 | 142 | 143 | 86,000 |
2013/01/28 | 143 | 144 | 140 | 141 | 73,000 |
2013/01/25 | 144 | 148 | 141 | 148 | 60,000 |
2013/01/24 | 152 | 152 | 142 | 145 | 87,000 |
2013/01/23 | 154 | 160 | 148 | 152 | 202,000 |
2013/01/22 | 185 | 194 | 158 | 164 | 719,500 |
2013/01/21 | 128 | 175 | 127 | 175 | 1,557,500 |
2013/01/18 | 125 | 128 | 122 | 125 | 63,500 |
2013/01/17 | 129 | 129 | 115 | 121 | 72,000 |
2013/01/16 | 130 | 132 | 127 | 129 | 42,500 |
2013/01/15 | 129 | 134 | 129 | 130 | 37,500 |
2013/01/11 | 134 | 134 | 126 | 131 | 50,000 |
2013/01/10 | 127 | 135 | 126 | 132 | 57,000 |
2013/01/09 | 131 | 131 | 125 | 127 | 27,500 |
2013/01/08 | 126 | 136 | 125 | 131 | 147,500 |
2013/01/07 | 122 | 125 | 121 | 125 | 39,500 |
2013/01/04 | 124 | 124 | 118 | 121 | 20,000 |